Borg Warner (NY: BWA )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2006	5.467	5.500	5.411	5.440	1,694,295	-0.03(-0.60%)
Nov 29, 2006	5.455	5.505	5.399	5.472	1,640,103	+0.04(+0.73%)
Nov 28, 2006	5.421	5.453	5.381	5.433	1,384,551	-0.00(-0.07%)
Nov 27, 2006	5.495	5.495	5.418	5.437	1,995,539	-0.09(-1.57%)
Nov 24, 2006	5.534	5.560	5.523	5.523	465,944	-0.03(-0.54%)
Nov 22, 2006	5.572	5.586	5.520	5.553	1,530,126	-0.01(-0.17%)
Nov 21, 2006	5.574	5.574	5.515	5.563	1,255,447	-0.01(-0.19%)
Nov 20, 2006	5.637	5.650	5.538	5.573	1,144,406	-0.09(-1.51%)
Nov 17, 2006	5.708	5.729	5.624	5.659	1,995,539	-0.05(-0.94%)
Nov 16, 2006	5.741	5.747	5.653	5.712	3,113,381	-0.01(-0.16%)
Nov 15, 2006	5.623	5.734	5.612	5.722	2,653,812	+0.10(+1.76%)
Nov 14, 2006	5.524	5.623	5.515	5.623	1,432,899	+0.10(+1.89%)
Nov 13, 2006	5.484	5.559	5.473	5.519	1,347,892	+0.04(+0.65%)
Nov 10, 2006	5.438	5.485	5.403	5.483	977,580	+0.05(+0.83%)
Nov 09, 2006	5.429	5.457	5.386	5.438	1,168,846	+0.01(+0.16%)
Nov 08, 2006	5.383	5.446	5.366	5.429	943,577	+0.03(+0.51%)
Nov 07, 2006	5.355	5.436	5.355	5.402	1,402,615	+0.03(+0.60%)
Nov 06, 2006	5.344	5.398	5.303	5.370	1,567,847	+0.06(+1.13%)
Nov 03, 2006	5.332	5.366	5.272	5.310	1,271,385	-0.01(-0.27%)
Nov 02, 2006	5.308	5.338	5.254	5.324	2,477,422	-0.06(-1.05%)
Nov 01, 2006	5.458	5.513	5.360	5.380	3,402,936	-0.03(-0.57%)
Oct 31, 2006	5.428	5.477	5.386	5.411	3,259,487	-0.07(-1.20%)
Oct 30, 2006	5.467	5.518	5.457	5.477	2,148,020	-0.00(-0.09%)
Oct 27, 2006	5.680	5.714	5.444	5.482	5,584,959	-0.29(-4.99%)
Oct 26, 2006	5.706	5.795	5.703	5.770	2,214,963	+0.07(+1.21%)
Oct 25, 2006	5.689	5.715	5.638	5.701	1,510,999	+0.01(+0.22%)
Oct 24, 2006	5.621	5.703	5.602	5.689	1,084,370	+0.03(+0.55%)
Oct 23, 2006	5.564	5.679	5.560	5.658	1,297,419	+0.05(+0.96%)
Oct 20, 2006	5.615	5.635	5.564	5.604	1,293,700	-0.02(-0.42%)
Oct 19, 2006	5.581	5.635	5.557	5.628	2,525,239	+0.05(+0.95%)
Oct 18, 2006	5.598	5.641	5.555	5.575	1,822,868	-0.01(-0.20%)
Oct 17, 2006	5.616	5.645	5.568	5.586	2,102,860	-0.04(-0.65%)
Oct 16, 2006	5.629	5.652	5.576	5.623	1,778,771	-0.01(-0.10%)
Oct 13, 2006	5.664	5.670	5.585	5.629	1,635,322	-0.04(-0.76%)
Oct 12, 2006	5.583	5.673	5.577	5.672	1,635,853	+0.09(+1.58%)
Oct 11, 2006	5.582	5.598	5.552	5.584	2,833,389	-0.04(-0.77%)
Oct 10, 2006	5.623	5.654	5.614	5.627	1,736,267	-0.00(-0.08%)
Oct 09, 2006	5.559	5.665	5.552	5.632	933,483	+0.04(+0.67%)
Oct 06, 2006	5.589	5.647	5.536	5.594	1,518,437	-0.02(-0.34%)
Oct 05, 2006	5.538	5.647	5.506	5.613	2,366,382	+0.06(+1.10%)
Oct 04, 2006	5.440	5.591	5.440	5.552	2,888,112	+0.09(+1.71%)
Oct 03, 2006	5.453	5.472	5.393	5.458	2,412,604	-0.02(-0.45%)
Oct 02, 2006	5.472	5.535	5.397	5.483	4,042,082	+0.10(+1.91%)
Sep 29, 2006	5.407	5.434	5.366	5.380	2,603,870	-0.03(-0.50%)
Sep 28, 2006	5.350	5.414	5.345	5.408	2,301,564	+0.05(+0.93%)
Sep 27, 2006	5.336	5.410	5.328	5.358	3,477,848	+0.01(+0.23%)
Sep 26, 2006	5.256	5.376	5.228	5.345	3,315,804	+0.09(+1.72%)
Sep 25, 2006	5.176	5.291	5.103	5.255	5,115,296	+0.20(+3.87%)
Sep 22, 2006	4.788	5.081	4.749	5.059	12,922,657	-0.07(-1.34%)
Sep 21, 2006	5.232	5.262	5.120	5.128	4,259,913	-0.20(-3.74%)
Sep 20, 2006	5.202	5.329	5.197	5.328	3,233,453	+0.15(+2.89%)
Sep 19, 2006	5.169	5.261	5.165	5.178	2,288,813	-0.04(-0.85%)
Sep 18, 2006	5.265	5.306	5.192	5.222	1,586,974	-0.08(-1.44%)
Sep 15, 2006	5.335	5.343	5.270	5.298	2,045,480	-0.05(-1.00%)
Sep 14, 2006	5.355	5.383	5.265	5.352	1,123,155	-0.03(-0.54%)
Sep 13, 2006	5.331	5.419	5.321	5.381	1,806,930	+0.05(+0.85%)
Sep 12, 2006	5.181	5.378	5.165	5.336	1,613,007	+0.16(+3.00%)
Sep 11, 2006	5.105	5.224	5.082	5.181	2,818,513	+0.03(+0.60%)
Sep 08, 2006	5.185	5.212	5.118	5.150	3,203,701	-0.03(-0.49%)
Sep 07, 2006	5.275	5.275	5.170	5.175	1,683,138	-0.10(-1.91%)
Sep 06, 2006	5.334	5.334	5.264	5.276	1,077,463	-0.07(-1.32%)
Sep 05, 2006	5.365	5.398	5.309	5.346	1,780,896	-0.01(-0.26%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.